ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Arkema (PK)

Arkema (PK) (ARKAY)

91.65
0.79
( 0.87% )
Updated: 15:12:39
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172142418090.86-1.28-1.3890.7490.8890.647998
172133796092.135-1.1-1.1793.31693.31692.1353583
172125132093.233.363.7493.0993.32492.822168
172116492089.8730.640.7289.13989.902589.1394426
172107894089.23-2.53-2.7689.799589.9889.234004
172081920091.761.731.9291.0191.800490.858007
172073328090.032.512.8790.13590.13589.76079
172064688087.52-2.03-2.2788.0588.0587.528616
172056054089.55-1.24-1.3788.7289.5587.755570
172047360090.79-1.3-1.4191.44591.6890.455860
172021464092.09-0.17-0.1891.180192.0991.152320
172004100092.263.664.1392.37592.37592.268711
171995574088.60.770.8889.2789.5888.511137
171986898087.830.650.7588.3388.3387.615216
171961002087.18-1.43-1.6187.00587.1886.836047
171952320088.605-0.82-0.9189.7389.7388.6052007
171943704089.42-1.54-1.6989.41589.5488.73250
171935088090.96-0.18-0.2090.9691.1390.686539
171926454091.141.261.4091.8792.518590.877273
171900522089.878-2.87-3.1090.390.389.714548
171891864092.750.680.7492.56393.30792.5633045
171874614092.071.541.7091.9792.0791.4413890
171865968090.531.171.3190.59590.59589.646407
171840030089.36-3.18-3.4489.5389.6889.232216
171831414092.54-3.72-3.8793.193.192.542055
171822738096.2620.470.4996.55996.55996.212104
171814134095.79-0.24-0.2595.1595.7995.121812
171805488096.03-0.92-0.9495.1596.0395.151833
171779580096.945-1.44-1.4696.89396.94596.77914
171770940098.38-0.31-0.3198.3898.3898.38967
171762246098.690.20.2099.9799.9798.481192
171753636098.49-1.92-1.9199.4899.4898.491622
1717450140100.41-1.97-1.92100.359100.65100.359913
1717190940102.380.330.32102.095102.38102.0951516
1717104540102.05282.222.23102.02102.2101.9923533
171701802099.83-2.11-2.0799.8399.8399.83995
1716931740101.94-0.09-0.09102.48102.48101.8471052
1716585840102.031.031.02102.25102.25102.031138
1716499740101-0.46-0.46102.145102.1451011059
1716412800101.4625-3.48-3.32101.7373102.19101.46251589
1716326940104.945-1.06-1.00104.48104.9787104.481452
17162401801061.331.27106.39106.391061144
1715981340104.672.32.25104.02104.78104.021174
1715894940102.37-0.72-0.70103.4575103.4575102.371562
1715808000103.09-4.31-4.01105.25105.3103.091563
1715722140107.40.760.71106.6528107.4106.6528941
1715635200106.640.630.60104107.1451041379
1715376000106.007300.00106.0073106.0073106.00730
1715289600106.007300.00106.0073106.0073106.00730
1715203200106.0073-3.36-3.07106.0073106.0073106.0073860
1715117340109.373.363.17109.62111.1335109.372148
1715030940106.010.370.35106.01106.01106.01784
1714771740105.6400.00105.64105.64105.640
1714685340105.64-0.06-0.06104.68105.64104.68850
1714599000105.700.00105.7105.7105.70
1714512600105.71.181.13105.7105.7105.7543
1714425720104.521.331.29104.52104.52104.521232
1714166580103.191.471.45104.8104.8100.811802
1714080300101.72-0.72-0.70101.88101.92101.721451
1713994020102.44-0.78-0.76102.33102.44101.489272
1713907740103.2234-1.47-1.40102.36103.44102.3618994
1713821340104.6913.233.18103.4555105.24103.455518837

Your Recent History

Delayed Upgrade Clock